Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 3.020
+0.020 (0.65%)
Oct 28, 2025, 4:18 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 8,873 |
| Oct 27, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 13,657 |
| Oct 24, 2025 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 10,068 |
| Oct 23, 2025 | 3.01 | 3.05 | 3.01 | 3.02 | 3.02 | -2.58% | 8,650 |
| Oct 22, 2025 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | -0.32% | 8,055 |
| Oct 21, 2025 | 3.01 | 3.13 | 3.01 | 3.11 | 3.11 | 1.63% | 3,011 |
| Oct 20, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 4,207 |
| Oct 17, 2025 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | -2.19% | 23,180 |
| Oct 16, 2025 | 3.07 | 3.28 | 3.07 | 3.19 | 3.19 | -0.31% | 12,335 |
| Oct 15, 2025 | 3.17 | 3.20 | 3.03 | 3.20 | 3.20 | - | 8,999 |
| Oct 14, 2025 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | -2.74% | 22,785 |
| Oct 13, 2025 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 2.49% | 8,221 |
| Oct 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | 1,284 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.21 | 3.29 | 3.29 | - | 146 |
| Oct 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 420 |
| Oct 7, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 2.81% | 1,849 |
| Oct 6, 2025 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | -2.74% | 22,417 |
| Oct 3, 2025 | 3.12 | 3.31 | 3.10 | 3.29 | 3.29 | 2.81% | 6,697 |
| Oct 2, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 0.31% | 797 |
| Oct 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 537 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 771 |
| Sep 29, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -1.56% | 3,423 |
| Sep 26, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | - | 48 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,417 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 1,869 |
| Sep 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.25% | 784 |
| Sep 19, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 3,034 |
| Sep 18, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Sep 17, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | - | 1,625 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | 2,940 |
| Sep 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 12, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -1.84% | 1,613 |
| Sep 11, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | - | 294 |
| Sep 10, 2025 | 3.21 | 3.26 | 3.14 | 3.26 | 3.26 | -2.69% | 3,977 |
| Sep 9, 2025 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 5.68% | 1,143 |
| Sep 8, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | -3.94% | 686 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 1.23% | 6,583 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 5 |
| Sep 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 2, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 2,326 |
| Sep 1, 2025 | 3.31 | 3.31 | 3.21 | 3.30 | 3.30 | 3.12% | 924 |
| Aug 29, 2025 | 3.31 | 3.31 | 3.31 | 3.20 | 3.20 | - | 295 |
| Aug 28, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | - | 441 |
| Aug 27, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | 939 |
| Aug 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 25, 2025 | 3.32 | 3.32 | 3.32 | 3.26 | 3.26 | - | 3,381 |
| Aug 22, 2025 | 3.21 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 1,674 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | 5,011 |
| Aug 20, 2025 | 3.22 | 3.36 | 3.11 | 3.34 | 3.34 | 2.77% | 4,447 |